1381 (株)アクシーズ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-213,1903,1903,1603,1801,5003,180
2024-05-203,1703,1753,1603,1609003,160
2024-05-173,1453,1803,1453,1807003,180
2024-05-163,1703,1703,1553,1555003,155
2024-05-153,1553,1603,1553,1604003,160
2024-05-143,1003,1453,1003,1351,2003,135
2024-05-133,2053,2053,1003,1007,8003,100
2024-05-103,2253,2453,2003,2051,9003,205
2024-05-093,2503,2503,2253,2508003,250
2024-05-083,2053,2153,1753,2156,9003,215
2024-05-073,3003,3253,1803,3208,1003,320
2024-05-023,2203,2953,1853,2953,5003,295
2024-05-013,1503,2453,1503,1904,1003,190
2024-04-303,1653,1753,1303,1351,4003,135
2024-04-263,1503,1803,1253,1253,7003,125
2024-04-253,1453,1503,1303,1501,1003,150
2024-04-243,1653,1703,1453,1457003,145
2024-04-233,1553,1953,1403,1402,1003,140
2024-04-223,2003,2003,1653,1701,4003,170
2024-04-193,2403,2403,1253,2002,7003,200
2024-04-183,2403,2403,2253,2401,0003,240
2024-04-173,2453,2453,2453,2453003,245
2024-04-163,2453,2453,2103,2401,4003,240
2024-04-153,1903,2253,1903,2252,7003,225
2024-04-123,1703,1953,1703,1952,3003,195
2024-04-113,1653,1653,1603,1601,6003,160
2024-04-103,1703,1903,1603,1601,6003,160
2024-04-093,1253,1603,1253,1501,4003,150
2024-04-083,1703,1903,0603,1253,6003,125
2024-04-053,1603,1953,1453,1702,3003,170
2024-04-043,1853,1903,1603,1602,4003,160
2024-04-033,1453,1903,1453,1603,1003,160
2024-04-023,1953,2003,1503,1652,2003,165
2024-04-013,1653,2003,1303,1455,5003,145
2024-03-293,1003,1253,1003,1252,2003,125
2024-03-283,0653,1053,0653,1002,4003,100
2024-03-273,0353,0653,0353,0653,2003,065
2024-03-263,0403,0503,0253,0252,4003,025
2024-03-253,0503,0603,0253,0403,2003,040
2024-03-223,0253,0703,0253,0701,6003,070
2024-03-213,0253,0253,0253,0251,4003,025
2024-03-193,0103,0353,0053,0259003,025
2024-03-183,0203,0402,9843,0003,4003,000
2024-03-153,0203,0353,0153,0252,1003,025
2024-03-143,0003,0153,0003,0151,5003,015
2024-03-133,0403,0403,0003,0001,1003,000
2024-03-123,0003,0353,0003,0005003,000
2024-03-113,0203,0353,0003,0002,0003,000
2024-03-083,0003,0453,0003,0201,8003,020
2024-03-072,9843,0452,9843,0002,2003,000
2024-03-063,0003,0002,9882,9882,5002,988
2024-03-053,0303,0403,0003,0002,4003,000
2024-03-043,0303,0703,0103,0301,8003,030
2024-03-013,0403,0703,0053,0054,3003,005
2024-02-293,0903,0903,0503,0503,1003,050
2024-02-283,0203,1303,0203,08026,5003,080
2024-02-273,0003,0102,9902,9906002,990
2024-02-263,0003,0202,9902,9902,3002,990
2024-02-223,0053,0203,0003,0001,8003,000
2024-02-213,0003,0202,9783,0201,3003,020
2024-02-202,9763,0152,9763,0158003,015
2024-02-193,0003,0202,9732,9734,3002,973
2024-02-162,9983,0052,9663,0004,9003,000
2024-02-153,0103,0102,9712,9983,5002,998
2024-02-142,9883,0052,9882,9992,8002,999
2024-02-132,9742,9962,9742,9884002,988
2024-02-093,0103,0102,9732,9731,2002,973
2024-02-083,0153,0202,9983,0051,7003,005
2024-02-073,0203,0303,0053,0053,1003,005
2024-02-062,9803,0102,9743,0109,6003,010
2024-02-052,9882,9882,9802,9801,0002,980
2024-02-023,0003,0002,9832,9881,1002,988
2024-02-013,0003,0002,9832,9831,5002,983
2024-01-312,9592,9992,9592,9661,6002,966
2024-01-302,9893,0052,9362,95910,5002,959
2024-01-293,0103,0202,9752,98914,0002,989
2024-01-262,9993,0002,9803,0003,8003,000
2024-01-252,9952,9992,9942,9991,0002,999
2024-01-242,9852,9932,9702,9706002,970
2024-01-232,9402,9992,9402,9911,7002,991
2024-01-222,9412,9512,9282,9402,5002,940
2024-01-192,9452,9452,9252,9281,1002,928
2024-01-182,9472,9472,9162,9401,4002,940
2024-01-172,9472,9472,9062,9102,1002,910
2024-01-162,9202,9232,9122,9231,6002,923
2024-01-152,9162,9372,9112,9141,7002,914
2024-01-122,9432,9432,9142,9152,6002,915
2024-01-112,9212,9312,9202,9304,0002,930
2024-01-102,9182,9252,9102,9244,8002,924
2024-01-092,9192,9192,8952,9113,1002,911
2024-01-052,8932,8932,8852,8939002,893
2024-01-042,8742,8852,8722,8852,5002,885

分割・併合履歴 : なし